ムトー精工(7927)の株価時系列情報
ムトー精工(7927)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 408 | 408 | 403 | 405 | 5,600 |
2016/12/29 | 409 | 409 | 403 | 408 | 3,000 |
2016/12/28 | 409 | 409 | 405 | 409 | 3,600 |
2016/12/27 | 410 | 410 | 405 | 409 | 18,500 |
2016/12/26 | 408 | 408 | 402 | 405 | 10,000 |
2016/12/22 | 406 | 406 | 404 | 405 | 11,900 |
2016/12/21 | 405 | 408 | 405 | 406 | 9,500 |
2016/12/20 | 404 | 404 | 402 | 404 | 9,500 |
2016/12/19 | 413 | 413 | 405 | 406 | 17,100 |
2016/12/16 | 414 | 415 | 411 | 415 | 15,000 |
2016/12/15 | 407 | 411 | 407 | 411 | 7,400 |
2016/12/14 | 411 | 411 | 405 | 409 | 13,900 |
2016/12/13 | 407 | 411 | 403 | 406 | 11,900 |
2016/12/12 | 415 | 417 | 405 | 405 | 58,600 |
2016/12/09 | 419 | 420 | 414 | 414 | 10,800 |
2016/12/08 | 419 | 421 | 418 | 420 | 5,500 |
2016/12/07 | 419 | 420 | 416 | 419 | 4,900 |
2016/12/06 | 419 | 420 | 417 | 417 | 9,300 |
2016/12/05 | 413 | 419 | 410 | 419 | 8,600 |
2016/12/02 | 418 | 421 | 415 | 415 | 13,500 |
2016/12/01 | 414 | 419 | 413 | 416 | 8,400 |
2016/11/30 | 406 | 412 | 406 | 412 | 7,300 |
2016/11/29 | 410 | 410 | 404 | 404 | 4,400 |
2016/11/28 | 401 | 406 | 401 | 406 | 12,000 |
2016/11/25 | 402 | 404 | 401 | 401 | 13,100 |
2016/11/24 | 402 | 402 | 400 | 400 | 8,100 |
2016/11/22 | 401 | 401 | 395 | 395 | 4,300 |
2016/11/21 | 390 | 400 | 390 | 395 | 21,600 |
2016/11/18 | 396 | 397 | 391 | 397 | 3,900 |
2016/11/17 | 389 | 397 | 388 | 396 | 36,100 |
2016/11/16 | 387 | 395 | 387 | 390 | 6,200 |
2016/11/15 | 387 | 387 | 385 | 387 | 4,700 |
2016/11/14 | 397 | 397 | 379 | 390 | 12,900 |
2016/11/11 | 398 | 401 | 397 | 397 | 900 |
2016/11/10 | 388 | 402 | 388 | 398 | 2,500 |
2016/11/09 | 401 | 401 | 382 | 383 | 20,700 |
2016/11/08 | 401 | 401 | 398 | 401 | 4,400 |
2016/11/07 | 397 | 402 | 397 | 400 | 10,300 |
2016/11/04 | 400 | 400 | 396 | 400 | 2,500 |
2016/11/02 | 404 | 405 | 394 | 403 | 8,000 |
2016/11/01 | 404 | 406 | 402 | 403 | 10,800 |
2016/10/31 | 405 | 405 | 401 | 403 | 11,400 |
2016/10/28 | 400 | 406 | 400 | 400 | 46,100 |
2016/10/27 | 403 | 403 | 402 | 402 | 2,600 |
2016/10/26 | 406 | 406 | 401 | 403 | 6,500 |
2016/10/25 | 403 | 406 | 400 | 400 | 9,100 |
2016/10/24 | 399 | 409 | 399 | 403 | 9,800 |
2016/10/21 | 404 | 404 | 395 | 398 | 10,000 |
2016/10/20 | 404 | 405 | 396 | 404 | 19,800 |
2016/10/19 | 401 | 410 | 400 | 405 | 9,800 |
2016/10/18 | 402 | 405 | 401 | 405 | 5,200 |
2016/10/17 | 404 | 404 | 399 | 401 | 5,000 |
2016/10/14 | 399 | 409 | 398 | 406 | 33,500 |
2016/10/13 | 400 | 403 | 399 | 399 | 1,900 |
2016/10/12 | 394 | 400 | 394 | 398 | 4,100 |
2016/10/11 | 402 | 402 | 398 | 401 | 1,700 |
2016/10/07 | 400 | 400 | 396 | 397 | 11,100 |
2016/10/06 | 398 | 400 | 398 | 400 | 1,100 |
2016/10/05 | 403 | 404 | 398 | 398 | 8,100 |
2016/10/04 | 396 | 402 | 395 | 402 | 1,200 |
2016/10/03 | 405 | 405 | 394 | 396 | 6,000 |
2016/09/30 | 393 | 393 | 392 | 392 | 1,900 |
2016/09/29 | 408 | 408 | 392 | 393 | 2,500 |
2016/09/28 | 390 | 400 | 389 | 395 | 11,900 |
2016/09/27 | 394 | 394 | 389 | 389 | 1,300 |
2016/09/26 | 397 | 398 | 394 | 396 | 9,300 |
2016/09/23 | 386 | 399 | 386 | 399 | 2,100 |
2016/09/21 | 389 | 389 | 384 | 384 | 3,100 |
2016/09/20 | 382 | 386 | 382 | 385 | 1,700 |
2016/09/16 | 382 | 387 | 381 | 382 | 1,400 |
2016/09/15 | 385 | 392 | 378 | 383 | 5,200 |
2016/09/14 | 387 | 387 | 385 | 385 | 600 |
2016/09/13 | 397 | 397 | 378 | 390 | 5,600 |
2016/09/12 | 401 | 401 | 401 | 401 | 100 |
2016/09/09 | 399 | 405 | 393 | 405 | 1,800 |
2016/09/08 | 387 | 405 | 386 | 405 | 2,300 |
2016/09/07 | 385 | 394 | 385 | 387 | 2,200 |
2016/09/06 | 381 | 388 | 381 | 388 | 4,000 |
2016/09/05 | 389 | 389 | 381 | 381 | 8,700 |
2016/09/02 | 382 | 383 | 381 | 381 | 5,900 |
2016/09/01 | 385 | 386 | 382 | 382 | 4,300 |
2016/08/31 | 382 | 386 | 382 | 384 | 4,000 |
2016/08/30 | 380 | 381 | 380 | 381 | 200 |
2016/08/29 | 381 | 388 | 380 | 380 | 2,100 |
2016/08/26 | 381 | 383 | 380 | 381 | 2,900 |
2016/08/25 | 380 | 384 | 379 | 384 | 5,500 |
2016/08/24 | 380 | 382 | 378 | 380 | 3,300 |
2016/08/23 | 383 | 393 | 378 | 380 | 4,200 |
2016/08/22 | 384 | 385 | 373 | 383 | 2,600 |
2016/08/19 | 386 | 386 | 384 | 385 | 2,100 |
2016/08/18 | 383 | 396 | 383 | 385 | 4,700 |
2016/08/17 | 391 | 391 | 385 | 385 | 1,000 |
2016/08/16 | 393 | 394 | 386 | 390 | 8,100 |
2016/08/15 | 398 | 398 | 392 | 393 | 7,300 |
2016/08/12 | 410 | 411 | 396 | 399 | 13,900 |
2016/08/10 | 420 | 420 | 418 | 418 | 1,300 |
2016/08/09 | 424 | 424 | 419 | 419 | 2,700 |
2016/08/08 | 417 | 418 | 416 | 416 | 700 |
2016/08/05 | 417 | 417 | 411 | 411 | 2,700 |
2016/08/04 | 415 | 417 | 410 | 417 | 1,400 |
2016/08/03 | 415 | 416 | 415 | 415 | 3,800 |
2016/08/02 | 403 | 414 | 403 | 414 | 3,100 |
2016/08/01 | 419 | 423 | 409 | 409 | 3,400 |
2016/07/29 | 411 | 413 | 408 | 413 | 800 |
2016/07/28 | 406 | 412 | 406 | 412 | 2,100 |
2016/07/27 | 409 | 414 | 409 | 414 | 1,400 |
2016/07/26 | 414 | 414 | 408 | 408 | 2,900 |
2016/07/25 | 413 | 413 | 405 | 405 | 800 |
2016/07/22 | 410 | 410 | 406 | 406 | 1,400 |
2016/07/21 | 410 | 410 | 403 | 408 | 2,700 |
2016/07/19 | 412 | 412 | 412 | 412 | 200 |
2016/07/15 | 404 | 404 | 400 | 401 | 2,500 |
2016/07/14 | 403 | 403 | 403 | 403 | 900 |
2016/07/13 | 399 | 400 | 399 | 400 | 600 |
2016/07/12 | 400 | 404 | 400 | 404 | 5,900 |
2016/07/11 | 399 | 404 | 399 | 402 | 2,500 |
2016/07/08 | 395 | 395 | 395 | 395 | 800 |
2016/07/07 | 395 | 395 | 395 | 395 | 700 |
2016/07/06 | 395 | 395 | 395 | 395 | 200 |
2016/07/05 | 404 | 404 | 403 | 403 | 2,900 |
2016/07/04 | 402 | 404 | 400 | 403 | 4,000 |
2016/07/01 | 412 | 412 | 398 | 404 | 10,300 |
2016/06/30 | 400 | 400 | 391 | 396 | 3,700 |
2016/06/29 | 400 | 400 | 390 | 390 | 2,500 |
2016/06/27 | 399 | 400 | 398 | 400 | 5,000 |
2016/06/24 | 404 | 404 | 396 | 396 | 14,000 |
2016/06/22 | 403 | 404 | 403 | 404 | 2,300 |
2016/06/21 | 400 | 400 | 400 | 400 | 5,000 |
2016/06/20 | 400 | 405 | 400 | 404 | 4,800 |
2016/06/17 | 400 | 403 | 400 | 400 | 1,600 |
2016/06/16 | 400 | 400 | 400 | 400 | 15,000 |
2016/06/15 | 400 | 405 | 400 | 402 | 5,600 |
2016/06/14 | 402 | 403 | 400 | 401 | 10,400 |
2016/06/13 | 405 | 408 | 400 | 402 | 17,700 |
2016/06/10 | 406 | 410 | 406 | 410 | 2,100 |
2016/06/09 | 411 | 412 | 405 | 410 | 5,000 |
2016/06/07 | 410 | 411 | 410 | 411 | 1,300 |
2016/06/06 | 410 | 410 | 408 | 410 | 4,700 |
2016/06/03 | 411 | 415 | 411 | 414 | 2,800 |
2016/06/02 | 419 | 419 | 411 | 411 | 5,200 |
2016/06/01 | 415 | 416 | 415 | 415 | 3,100 |
2016/05/31 | 422 | 422 | 416 | 419 | 5,000 |
2016/05/30 | 422 | 423 | 419 | 423 | 1,500 |
2016/05/27 | 425 | 425 | 419 | 419 | 1,000 |
2016/05/26 | 425 | 444 | 420 | 426 | 9,100 |
2016/05/25 | 408 | 415 | 408 | 415 | 1,000 |
2016/05/24 | 410 | 410 | 402 | 406 | 2,600 |
2016/05/23 | 416 | 416 | 404 | 413 | 8,500 |
2016/05/20 | 404 | 408 | 404 | 408 | 2,100 |
2016/05/19 | 400 | 402 | 400 | 401 | 4,400 |
2016/05/18 | 400 | 404 | 400 | 400 | 16,900 |
2016/05/17 | 401 | 405 | 395 | 395 | 25,900 |
2016/05/16 | 405 | 415 | 405 | 408 | 26,300 |
2016/05/13 | 433 | 435 | 429 | 429 | 6,000 |
2016/05/12 | 437 | 437 | 427 | 432 | 8,200 |
2016/05/11 | 436 | 441 | 436 | 441 | 12,500 |
2016/05/10 | 445 | 448 | 430 | 446 | 16,000 |
2016/05/09 | 465 | 466 | 455 | 459 | 9,700 |
2016/05/06 | 469 | 469 | 465 | 465 | 2,800 |
2016/05/02 | 461 | 463 | 460 | 461 | 2,600 |
2016/04/28 | 481 | 481 | 465 | 470 | 5,600 |
2016/04/27 | 487 | 487 | 472 | 476 | 2,300 |
2016/04/26 | 476 | 493 | 474 | 493 | 7,800 |
2016/04/25 | 478 | 479 | 475 | 476 | 5,500 |
2016/04/22 | 475 | 476 | 475 | 475 | 600 |
2016/04/21 | 475 | 477 | 475 | 476 | 1,500 |
2016/04/20 | 475 | 475 | 475 | 475 | 1,300 |
2016/04/19 | 480 | 481 | 478 | 478 | 1,600 |
2016/04/18 | 476 | 476 | 476 | 476 | 100 |
2016/04/15 | 480 | 480 | 480 | 480 | 100 |
2016/04/14 | 477 | 485 | 460 | 485 | 11,100 |
2016/04/13 | 480 | 480 | 467 | 477 | 2,200 |
2016/04/12 | 465 | 467 | 465 | 467 | 500 |
2016/04/11 | 459 | 465 | 459 | 465 | 800 |
2016/04/08 | 455 | 458 | 455 | 458 | 300 |
2016/04/07 | 460 | 460 | 458 | 458 | 700 |
2016/04/06 | 466 | 469 | 465 | 465 | 400 |
2016/04/05 | 467 | 470 | 465 | 466 | 4,100 |
2016/04/04 | 475 | 475 | 470 | 475 | 4,100 |
2016/04/01 | 495 | 495 | 475 | 475 | 5,200 |
2016/03/31 | 488 | 488 | 481 | 487 | 3,100 |
2016/03/30 | 479 | 480 | 479 | 480 | 1,400 |
2016/03/29 | 476 | 476 | 476 | 476 | 400 |
2016/03/28 | 480 | 483 | 480 | 480 | 6,300 |
2016/03/25 | 479 | 480 | 477 | 480 | 2,800 |
2016/03/24 | 479 | 480 | 475 | 475 | 3,400 |
2016/03/23 | 481 | 485 | 480 | 480 | 1,700 |
2016/03/22 | 480 | 487 | 480 | 480 | 1,300 |
2016/03/18 | 477 | 477 | 475 | 475 | 1,500 |
2016/03/17 | 479 | 480 | 479 | 479 | 500 |
2016/03/15 | 475 | 475 | 474 | 474 | 500 |
2016/03/14 | 466 | 471 | 466 | 470 | 3,800 |
2016/03/11 | 470 | 470 | 465 | 465 | 300 |
2016/03/10 | 474 | 474 | 466 | 466 | 400 |
2016/03/08 | 465 | 474 | 465 | 474 | 1,500 |
2016/03/07 | 471 | 472 | 471 | 472 | 2,800 |
2016/03/04 | 460 | 471 | 460 | 467 | 2,900 |
2016/03/03 | 464 | 466 | 450 | 461 | 8,600 |
2016/03/02 | 463 | 472 | 463 | 472 | 1,500 |
2016/03/01 | 456 | 456 | 455 | 455 | 1,900 |
2016/02/29 | 451 | 451 | 448 | 448 | 700 |
2016/02/26 | 454 | 454 | 437 | 451 | 4,200 |
2016/02/25 | 447 | 447 | 445 | 447 | 400 |
2016/02/24 | 444 | 447 | 442 | 447 | 500 |
2016/02/23 | 441 | 441 | 441 | 441 | 100 |
2016/02/22 | 467 | 467 | 419 | 445 | 7,500 |
2016/02/19 | 455 | 455 | 455 | 455 | 100 |
2016/02/18 | 433 | 450 | 433 | 447 | 1,600 |
2016/02/17 | 426 | 433 | 426 | 433 | 1,500 |
2016/02/16 | 441 | 441 | 430 | 432 | 4,900 |
2016/02/15 | 456 | 456 | 421 | 434 | 11,800 |
2016/02/12 | 470 | 470 | 448 | 461 | 7,400 |
2016/02/10 | 497 | 497 | 481 | 489 | 1,400 |
2016/02/09 | 505 | 505 | 492 | 498 | 1,600 |
2016/02/08 | 505 | 505 | 490 | 505 | 2,800 |
2016/02/05 | 515 | 515 | 509 | 509 | 2,300 |
2016/02/04 | 518 | 519 | 515 | 515 | 1,100 |
2016/02/03 | 518 | 518 | 518 | 518 | 100 |
2016/02/02 | 525 | 525 | 518 | 518 | 2,900 |
2016/02/01 | 520 | 532 | 520 | 520 | 3,500 |
2016/01/29 | 510 | 511 | 490 | 511 | 4,700 |
2016/01/28 | 504 | 516 | 504 | 510 | 5,000 |
2016/01/27 | 496 | 515 | 496 | 502 | 1,000 |
2016/01/26 | 509 | 509 | 501 | 501 | 2,100 |
2016/01/25 | 504 | 505 | 500 | 503 | 5,300 |
2016/01/22 | 496 | 510 | 488 | 502 | 8,500 |
2016/01/21 | 500 | 510 | 494 | 494 | 6,700 |
2016/01/20 | 519 | 519 | 508 | 510 | 1,600 |
2016/01/19 | 511 | 511 | 510 | 510 | 1,000 |
2016/01/18 | 524 | 524 | 500 | 501 | 15,300 |
2016/01/15 | 529 | 532 | 526 | 528 | 5,400 |
2016/01/14 | 526 | 533 | 526 | 531 | 13,400 |
2016/01/13 | 547 | 547 | 547 | 547 | 200 |
2016/01/12 | 550 | 550 | 535 | 535 | 3,400 |
2016/01/08 | 554 | 559 | 545 | 550 | 6,200 |
2016/01/07 | 551 | 556 | 550 | 551 | 8,000 |
2016/01/06 | 559 | 561 | 556 | 556 | 3,600 |
2016/01/05 | 568 | 568 | 558 | 558 | 2,400 |
2016/01/04 | 565 | 568 | 563 | 568 | 2,000 |